ＧＭＯ ＴＥＣＨの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,850 | 1,889 | 1,720 | 1,759 | +42 | +2.4% | 3,300 |
| 2023/02/01 | 1,718 | 1,718 | 1,710 | 1,717 | +7 | +0.4% | 900 |
| 2023/01/31 | 1,670 | 1,710 | 1,670 | 1,710 | ±0 | ±0% | 300 |
| 2023/01/30 | 1,709 | 1,710 | 1,709 | 1,710 | - | - | 300 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 1,666 | 1,666 | 1,666 | 1,666 | +1 | +0.1% | 100 |
| 2023/01/25 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 200 |
| 2023/01/24 | 1,665 | 1,665 | 1,665 | 1,665 | +40 | +2.5% | 100 |
| 2023/01/23 | 1,625 | 1,625 | 1,625 | 1,625 | - | - | 200 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 200 |
| 2023/01/18 | 1,690 | 1,690 | 1,650 | 1,650 | - | - | 600 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,650 | 1,650 | 1,650 | 1,650 | +33 | +2% | 300 |
| 2023/01/13 | 1,617 | 1,617 | 1,617 | 1,617 | - | - | 100 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,577 | 1,577 | 1,577 | 1,577 | ±0 | ±0% | 100 |
| 2023/01/06 | 1,577 | 1,577 | 1,577 | 1,577 | +5 | +0.3% | 100 |
| 2023/01/05 | 1,602 | 1,602 | 1,572 | 1,572 | -29 | -1.8% | 400 |
| 2023/01/04 | 1,602 | 1,602 | 1,601 | 1,601 | -4 | -0.2% | 300 |
| 2022/12/30 | 1,603 | 1,610 | 1,603 | 1,605 | +37 | +2.4% | 300 |
| 2022/12/29 | 1,568 | 1,568 | 1,568 | 1,568 | +2 | +0.1% | 100 |
| 2022/12/28 | 1,582 | 1,582 | 1,566 | 1,566 | -16 | -1% | 200 |
| 2022/12/27 | 1,600 | 1,600 | 1,582 | 1,582 | -3 | -0.2% | 400 |
| 2022/12/26 | 1,601 | 1,601 | 1,585 | 1,585 | -16 | -1% | 900 |
| 2022/12/23 | 1,602 | 1,602 | 1,601 | 1,601 | -14 | -0.9% | 200 |
| 2022/12/22 | 1,630 | 1,630 | 1,615 | 1,615 | -17 | -1% | 700 |
| 2022/12/21 | 1,632 | 1,632 | 1,632 | 1,632 | -4 | -0.2% | 200 |
| 2022/12/20 | 1,620 | 1,636 | 1,620 | 1,636 | +7 | +0.4% | 300 |
| 2022/12/19 | 1,687 | 1,687 | 1,629 | 1,629 | - | - | 600 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 1,677 | 1,680 | 1,676 | 1,676 | +76 | +4.8% | 800 |
| 2022/12/14 | 1,600 | 1,600 | 1,600 | 1,600 | -32 | -2% | 1,000 |
| 2022/12/13 | 1,609 | 1,632 | 1,606 | 1,632 | +10 | +0.6% | 300 |
| 2022/12/12 | 1,649 | 1,649 | 1,620 | 1,622 | -28 | -1.7% | 900 |
| 2022/12/09 | 1,698 | 1,698 | 1,649 | 1,650 | - | - | 800 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 200 |
| 2022/12/05 | 1,612 | 1,628 | 1,606 | 1,620 | +48 | +3.1% | 1,300 |
| 2022/12/02 | 1,612 | 1,612 | 1,572 | 1,572 | -43 | -2.7% | 200 |
| 2022/12/01 | 1,615 | 1,615 | 1,615 | 1,615 | ±0 | ±0% | 200 |
| 2022/11/30 | 1,569 | 1,615 | 1,565 | 1,615 | - | - | 1,000 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 1,575 | 1,576 | 1,575 | 1,575 | -40 | -2.5% | 400 |
| 2022/11/25 | 1,556 | 1,615 | 1,556 | 1,615 | +60 | +3.9% | 900 |
| 2022/11/24 | 1,615 | 1,615 | 1,555 | 1,555 | - | - | 1,100 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 1,655 | 1,655 | 1,655 | 1,655 | -15 | -0.9% | 200 |
551～
600
件表示中 / 2538件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯ ＴＥＣＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＧＭＯ ＴＥＣＨ | 985,000円 | +16.5% | +16.0% | 4.58% | 14.20倍 | 15.54倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
| ＤｍＭｉＸ | 23,000円 | +5.0% | +25.8% | 2.61% | 9.71倍 | 0.78倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ライドオンＥＸ | 99,700円 | -3.2% | -35.7% | 1.50% | 26.21倍 | 1.30倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| ラストワンマイル | 321,500円 | +18.9% | +21.8% | 0.62% | 14.30倍 | 2.48倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| アドウェイズ | 25,100円 | -7.8% | -66.2% | 2.53% | 492.16倍 | 0.73倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
